Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.470 | 9.600 | 9.420 | 9.490 | 167,600 | -0.08(-0.84%) |
Sep 29, 2004 | 9.700 | 9.700 | 9.560 | 9.570 | 80,700 | -0.09(-0.93%) |
Sep 28, 2004 | 9.750 | 9.780 | 9.650 | 9.660 | 88,800 | -0.09(-0.92%) |
Sep 27, 2004 | 9.550 | 9.810 | 9.450 | 9.750 | 263,300 | +0.15(+1.56%) |
Sep 24, 2004 | 9.400 | 9.630 | 9.400 | 9.600 | 105,300 | +0.10(+1.05%) |
Sep 23, 2004 | 9.500 | 9.500 | 9.450 | 9.500 | 62,400 | +0.02(+0.21%) |
Sep 22, 2004 | 9.440 | 9.500 | 9.300 | 9.480 | 100,000 | -0.01(-0.11%) |
Sep 21, 2004 | 9.600 | 9.660 | 9.200 | 9.490 | 111,500 | -0.11(-1.15%) |
Sep 20, 2004 | 9.620 | 9.700 | 9.520 | 9.600 | 183,000 | -0.05(-0.52%) |
Sep 17, 2004 | 9.760 | 9.790 | 9.550 | 9.650 | 270,200 | -0.11(-1.13%) |
Sep 16, 2004 | 9.710 | 9.850 | 9.710 | 9.760 | 261,200 | +0.15(+1.56%) |
Sep 15, 2004 | 9.280 | 9.680 | 9.280 | 9.610 | 226,100 | +0.27(+2.89%) |
Sep 14, 2004 | 9.120 | 9.370 | 9.050 | 9.340 | 158,000 | +0.24(+2.64%) |
Sep 13, 2004 | 9.110 | 9.110 | 8.950 | 9.100 | 179,400 | +0.05(+0.55%) |
Sep 10, 2004 | 9.080 | 9.080 | 8.790 | 9.050 | 133,200 | -0.05(-0.55%) |
Sep 09, 2004 | 9.050 | 9.150 | 8.960 | 9.100 | 240,100 | +0.05(+0.55%) |
Sep 08, 2004 | 9.130 | 9.150 | 8.950 | 9.050 | 87,700 | -0.10(-1.09%) |
Sep 07, 2004 | 9.100 | 9.200 | 9.090 | 9.150 | 77,600 | +0.08(+0.88%) |
Sep 03, 2004 | 9.050 | 9.140 | 8.950 | 9.070 | 137,600 | -0.04(-0.44%) |
Sep 02, 2004 | 9.190 | 9.190 | 9.050 | 9.110 | 63,000 | -0.05(-0.55%) |
Sep 01, 2004 | 9.110 | 9.190 | 9.020 | 9.160 | 83,500 | +0.01(+0.11%) |
Aug 31, 2004 | 9.180 | 9.250 | 9.120 | 9.150 | 80,900 | -0.01(-0.11%) |
Aug 30, 2004 | 9.200 | 9.200 | 9.120 | 9.160 | 41,700 | -0.07(-0.76%) |
Aug 27, 2004 | 9.100 | 9.250 | 9.100 | 9.230 | 47,900 | +0.12(+1.32%) |
Aug 26, 2004 | 9.120 | 9.210 | 9.050 | 9.110 | 29,700 | -0.04(-0.44%) |
Aug 25, 2004 | 9.330 | 9.340 | 8.960 | 9.150 | 124,500 | -0.13(-1.40%) |
Aug 24, 2004 | 9.020 | 9.290 | 9.020 | 9.280 | 55,600 | +0.23(+2.54%) |
Aug 23, 2004 | 9.140 | 9.180 | 9.000 | 9.050 | 44,800 | -0.09(-0.98%) |
Aug 20, 2004 | 9.270 | 9.270 | 9.070 | 9.140 | 100,400 | -0.09(-0.98%) |
Aug 19, 2004 | 9.320 | 9.320 | 9.110 | 9.230 | 66,100 | -0.12(-1.28%) |
Aug 18, 2004 | 9.170 | 9.360 | 9.110 | 9.350 | 92,500 | +0.17(+1.85%) |
Aug 17, 2004 | 9.120 | 9.270 | 9.110 | 9.180 | 94,400 | +0.07(+0.77%) |
Aug 16, 2004 | 9.200 | 9.330 | 9.100 | 9.110 | 183,000 | -0.15(-1.62%) |
Aug 13, 2004 | 9.300 | 9.320 | 9.170 | 9.260 | 82,600 | +0.01(+0.11%) |
Aug 12, 2004 | 9.500 | 9.500 | 9.250 | 9.250 | 56,100 | -0.26(-2.73%) |
Aug 11, 2004 | 9.640 | 9.640 | 9.500 | 9.510 | 30,300 | -0.18(-1.86%) |
Aug 10, 2004 | 9.780 | 9.810 | 9.660 | 9.690 | 196,900 | -0.03(-0.31%) |
Aug 09, 2004 | 9.920 | 9.920 | 9.700 | 9.720 | 69,700 | -0.18(-1.82%) |
Aug 06, 2004 | 9.600 | 9.900 | 9.540 | 9.900 | 172,200 | +0.55(+5.88%) |
Aug 05, 2004 | 9.500 | 9.520 | 9.200 | 9.350 | 119,500 | -0.15(-1.58%) |
Aug 04, 2004 | 9.630 | 9.630 | 9.500 | 9.500 | 57,800 | -0.13(-1.35%) |
Aug 03, 2004 | 9.950 | 9.950 | 9.580 | 9.630 | 128,800 | +0.08(+0.84%) |
Aug 02, 2004 | 9.000 | 9.600 | 8.980 | 9.550 | 134,900 | +0.54(+5.99%) |
Jul 30, 2004 | 9.000 | 9.300 | 8.950 | 9.010 | 89,100 | +0.01(+0.11%) |
Jul 29, 2004 | 9.110 | 9.150 | 8.900 | 9.000 | 195,100 | -0.06(-0.66%) |
Jul 28, 2004 | 9.120 | 9.150 | 8.910 | 9.060 | 103,900 | -0.06(-0.66%) |
Jul 27, 2004 | 9.100 | 9.160 | 9.070 | 9.120 | 59,700 | +0.01(+0.11%) |
Jul 26, 2004 | 9.420 | 9.420 | 9.000 | 9.110 | 95,500 | -0.24(-2.57%) |
Jul 23, 2004 | 9.530 | 9.530 | 9.350 | 9.350 | 44,700 | -0.14(-1.48%) |
Jul 22, 2004 | 9.370 | 9.520 | 9.300 | 9.490 | 56,700 | +0.08(+0.85%) |
Jul 21, 2004 | 9.750 | 9.840 | 9.410 | 9.410 | 103,700 | -0.24(-2.49%) |
Jul 20, 2004 | 9.500 | 9.650 | 9.350 | 9.650 | 88,500 | +0.25(+2.66%) |
Jul 19, 2004 | 9.500 | 9.550 | 9.320 | 9.400 | 64,500 | -0.10(-1.05%) |
Jul 16, 2004 | 9.700 | 9.700 | 9.270 | 9.500 | 86,900 | -0.10(-1.04%) |
Jul 15, 2004 | 9.960 | 9.960 | 9.550 | 9.600 | 120,300 | -0.36(-3.61%) |
Jul 14, 2004 | 10.02 | 10.02 | 9.610 | 9.960 | 130,200 | +0.00(+0.00%) |
Jul 13, 2004 | 9.790 | 10.12 | 9.700 | 9.960 | 169,400 | +0.24(+2.47%) |
Jul 12, 2004 | 9.550 | 9.720 | 9.350 | 9.720 | 106,900 | +0.23(+2.42%) |
Jul 09, 2004 | 9.450 | 9.580 | 9.420 | 9.490 | 86,700 | +0.09(+0.96%) |
Jul 08, 2004 | 9.460 | 9.600 | 9.260 | 9.400 | 185,600 | -0.21(-2.19%) |
Jul 07, 2004 | 9.770 | 9.780 | 9.550 | 9.610 | 80,500 | -0.07(-0.72%) |
Jul 06, 2004 | 9.900 | 10.00 | 9.510 | 9.680 | 152,600 | -0.13(-1.33%) |
Jul 02, 2004 | 9.970 | 10.05 | 9.650 | 9.810 | 113,100 | -0.11(-1.11%) |